UK markets open in 7 hours 47 minutes

Chevron Corporation (CVX)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.41+2.00 (+1.30%)
At close: 04:03PM EDT
155.50 +0.09 (+0.06%)
After hours: 07:11PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812C001250002022-07-06 11:24AM EDT2022-08-1216.5028.2028.750.00-520.00%
CVX220819C001250002022-08-09 10:29AM EDT2022-08-1932.3229.9031.35+3.27+11.26%39768.26%
CVX220916C001250002022-08-09 1:34PM EDT2022-09-1630.7230.1031.05+2.42+8.55%241645.19%
CVX221021C001250002022-08-09 2:06PM EDT2022-10-2131.4530.6031.75+2.20+7.52%113639.65%
CVX221118C001250002022-08-09 2:20PM EDT2022-11-1831.8031.5532.35+1.05+3.41%156437.76%
CVX221216C001250002022-08-03 11:29AM EDT2022-12-1633.6032.1033.200.00-14737.80%
CVX230120C001250002022-08-09 3:54PM EDT2023-01-2033.2533.0033.75+1.05+3.26%206,91835.84%
CVX230317C001250002022-08-09 1:34PM EDT2023-03-1734.8734.3035.10-7.63-17.95%5135.46%
CVX230616C001250002022-08-05 11:00AM EDT2023-06-1635.3835.7536.850.00-16734.35%
CVX240119C001250002022-08-08 11:39AM EDT2024-01-1939.1039.2040.150.00-149132.43%
CVX240621C001250002022-07-25 11:31AM EDT2024-06-2135.6840.3541.800.00-2931.09%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CVX220812P001250002022-08-04 12:47PM EDT2022-08-120.010.000.03-0.01-50.00%116878.91%
CVX220819P001250002022-08-09 3:15PM EDT2022-08-190.060.000.07-0.02-25.00%211,66252.34%
CVX220826P001250002022-08-09 11:42AM EDT2022-08-260.180.090.28-0.07-28.00%232152.05%
CVX220902P001250002022-08-08 11:07AM EDT2022-09-020.350.200.350.00-13149.61%
CVX220909P001250002022-08-09 2:00PM EDT2022-09-090.350.230.43-0.10-22.22%17045.75%
CVX220916P001250002022-08-09 3:15PM EDT2022-09-160.550.500.58-0.09-14.06%8402,35744.21%
CVX221021P001250002022-08-08 11:40AM EDT2022-10-211.581.421.540.00-1050641.31%
CVX221118P001250002022-08-05 2:45PM EDT2022-11-182.582.242.460.00-502,79540.86%
CVX221216P001250002022-08-09 12:44PM EDT2022-12-163.092.873.15-0.06-1.90%754739.53%
CVX230120P001250002022-08-09 11:30AM EDT2023-01-203.803.704.00-0.20-5.00%73,05538.46%
CVX230317P001250002022-08-09 12:42PM EDT2023-03-175.405.355.60-0.60-10.00%57938.31%
CVX230616P001250002022-08-08 12:23PM EDT2023-06-167.406.857.400.00-41,00036.73%
CVX240119P001250002022-07-29 12:31PM EDT2024-01-1910.2010.9011.400.00-11,22835.38%
CVX240621P001250002022-08-01 10:17AM EDT2024-06-2112.6212.5514.050.00-12435.16%